Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 33.70 34.41 33.69 34.31 750,400 +0.64(+1.90%)
Jun 29, 2004 33.27 33.95 33.07 33.67 903,300 -0.10(-0.30%)
Jun 28, 2004 34.60 34.76 33.70 33.77 907,000 -0.77(-2.24%)
Jun 25, 2004 35.04 35.28 34.47 34.55 783,600 -0.49(-1.40%)
Jun 24, 2004 34.25 36.02 34.25 35.04 2,041,400 +0.88(+2.56%)
Jun 23, 2004 33.58 34.30 33.54 34.16 1,019,800 +0.67(+2.02%)
Jun 22, 2004 33.20 33.50 33.00 33.49 847,700 +0.45(+1.35%)
Jun 21, 2004 33.25 33.74 32.70 33.05 1,013,500 -0.05(-0.17%)
Jun 18, 2004 33.20 33.38 32.75 33.10 1,339,800 +0.22(+0.65%)
Jun 17, 2004 32.50 33.16 32.15 32.88 2,384,700 +1.03(+3.23%)
Jun 16, 2004 31.80 32.70 31.50 31.86 1,726,300 +0.16(+0.50%)
Jun 15, 2004 31.55 31.80 31.14 31.70 1,259,500 +0.89(+2.87%)
Jun 14, 2004 31.64 31.85 30.63 30.81 982,900 -0.84(-2.64%)
Jun 10, 2004 31.82 32.05 31.40 31.64 745,100 -0.01(-0.03%)
Jun 09, 2004 32.40 32.44 31.50 31.66 1,700,700 -1.14(-3.49%)
Jun 08, 2004 33.25 33.35 32.34 32.80 1,599,300 -1.34(-3.93%)
Jun 07, 2004 32.83 34.20 32.70 34.14 1,106,900 +1.36(+4.13%)
Jun 04, 2004 32.55 32.94 32.00 32.78 760,900 +0.45(+1.39%)
Jun 03, 2004 32.60 32.75 32.28 32.34 610,300 -0.39(-1.21%)
Jun 02, 2004 33.00 33.16 32.02 32.73 961,500 +0.07(+0.21%)
Jun 01, 2004 32.94 33.19 32.35 32.66 578,500 -0.28(-0.85%)
May 28, 2004 33.00 33.15 32.69 32.94 571,900 +0.02(+0.06%)
May 27, 2004 32.75 33.38 32.62 32.92 983,100 +0.22(+0.67%)
May 26, 2004 33.44 33.84 32.62 32.70 1,687,000 -0.77(-2.29%)
May 25, 2004 31.84 33.47 31.70 33.47 1,687,200 +1.41(+4.40%)
May 24, 2004 31.86 32.09 31.38 32.05 1,138,200 +0.91(+2.91%)
May 21, 2004 30.88 31.27 30.55 31.15 1,262,300 +0.60(+1.96%)
May 20, 2004 30.73 30.82 30.16 30.55 1,490,500 +0.02(+0.07%)
May 19, 2004 31.50 31.64 30.53 30.53 1,164,500 -0.92(-2.94%)
May 18, 2004 31.52 31.73 31.05 31.45 607,700 +0.01(+0.05%)
May 17, 2004 31.80 32.27 31.41 31.44 1,180,300 -0.64(-1.98%)
May 14, 2004 31.71 32.35 31.66 32.08 1,350,700 +0.58(+1.83%)
May 13, 2004 31.12 31.80 30.68 31.50 1,448,000 +0.29(+0.93%)
May 12, 2004 31.12 31.37 30.14 31.21 1,712,400 +0.09(+0.29%)
May 11, 2004 31.05 31.45 30.82 31.12 1,524,700 +0.07(+0.24%)
May 10, 2004 32.03 32.03 30.68 31.05 1,647,100 -1.01(-3.15%)
May 07, 2004 33.50 33.50 31.98 32.05 2,020,100 -1.73(-5.11%)
May 06, 2004 34.25 34.59 33.63 33.78 944,600 -0.92(-2.65%)
May 05, 2004 34.68 34.90 34.41 34.70 579,400 +0.03(+0.07%)
May 04, 2004 34.80 35.12 34.30 34.67 999,500 -0.03(-0.07%)
May 03, 2004 34.55 34.89 33.96 34.70 889,400 +0.23(+0.68%)
Apr 30, 2004 34.77 35.62 34.36 34.47 901,900 -0.18(-0.53%)
Apr 29, 2004 35.52 35.95 34.19 34.65 1,281,900 -0.88(-2.46%)
Apr 28, 2004 36.27 36.47 35.52 35.52 897,300 -0.98(-2.67%)
Apr 27, 2004 36.23 36.85 36.06 36.50 992,300 +0.63(+1.76%)
Apr 26, 2004 35.80 36.56 35.76 35.87 666,300 -0.04(-0.10%)
Apr 23, 2004 36.42 36.42 35.85 35.91 826,900 -0.56(-1.55%)
Apr 22, 2004 35.60 36.95 35.60 36.47 1,075,800 +0.87(+2.44%)
Apr 21, 2004 35.95 35.95 34.93 35.60 986,900 +0.54(+1.54%)
Apr 20, 2004 36.11 36.11 34.95 35.06 998,300 -1.05(-2.91%)
Apr 19, 2004 36.75 36.75 35.97 36.11 745,700 -0.64(-1.74%)
Apr 16, 2004 36.62 36.84 36.44 36.75 993,500 +0.49(+1.37%)
Apr 15, 2004 36.45 36.75 35.91 36.26 1,062,000 -0.11(-0.32%)
Apr 14, 2004 36.51 36.78 35.60 36.37 1,203,000 -0.14(-0.38%)
Apr 13, 2004 36.62 36.70 36.10 36.51 1,145,400 -0.42(-1.14%)
Apr 12, 2004 37.30 37.30 36.63 36.93 935,800 -0.37(-0.99%)
Apr 08, 2004 38.20 38.20 37.15 37.30 574,900 -0.61(-1.61%)
Apr 07, 2004 38.16 38.40 37.66 37.91 660,600 -0.27(-0.71%)
Apr 06, 2004 38.02 38.75 37.91 38.18 1,097,100 +0.55(+1.45%)
Apr 05, 2004 38.30 38.30 37.21 37.63 1,614,900 -0.66(-1.74%)
Apr 02, 2004 39.00 39.06 38.26 38.30 1,879,700 -1.80(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.